Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 38.03 | 38.16 | 37.58 | 37.64 | 31,439,100 | -0.56(-1.47%) |
Jan 30, 2006 | 38.40 | 38.43 | 37.96 | 38.20 | 18,158,688 | -0.20(-0.53%) |
Jan 27, 2006 | 38.56 | 38.73 | 38.17 | 38.40 | 17,729,232 | +0.05(+0.12%) |
Jan 26, 2006 | 38.43 | 38.92 | 38.30 | 38.36 | 24,379,300 | +0.09(+0.24%) |
Jan 25, 2006 | 39.90 | 39.90 | 37.96 | 38.26 | 38,785,256 | -0.56(-1.45%) |
Jan 24, 2006 | 39.37 | 40.06 | 38.83 | 38.83 | 30,511,084 | -1.20(-2.99%) |
Jan 23, 2006 | 39.74 | 40.06 | 39.64 | 40.02 | 11,027,795 | +0.26(+0.64%) |
Jan 20, 2006 | 40.66 | 40.75 | 39.72 | 39.77 | 16,855,490 | -0.90(-2.20%) |
Jan 19, 2006 | 40.75 | 40.96 | 40.36 | 40.66 | 11,458,321 | -0.01(-0.03%) |
Jan 18, 2006 | 40.39 | 40.71 | 40.13 | 40.68 | 11,562,895 | +0.60(+1.49%) |
Jan 17, 2006 | 40.10 | 40.60 | 39.96 | 40.08 | 14,790,158 | -0.35(-0.87%) |
Jan 13, 2006 | 40.49 | 40.74 | 40.17 | 40.44 | 10,768,654 | -0.26(-0.63%) |
Jan 12, 2006 | 40.88 | 40.91 | 40.42 | 40.69 | 11,103,168 | -0.19(-0.46%) |
Jan 11, 2006 | 41.18 | 41.20 | 40.51 | 40.88 | 13,490,783 | -0.39(-0.95%) |
Jan 10, 2006 | 40.89 | 41.27 | 40.88 | 41.27 | 10,179,280 | +0.07(+0.17%) |
Jan 09, 2006 | 40.89 | 41.21 | 40.83 | 41.20 | 10,860,538 | +0.26(+0.62%) |
Jan 06, 2006 | 40.76 | 41.04 | 40.64 | 40.95 | 9,049,608 | +0.18(+0.45%) |
Jan 05, 2006 | 40.93 | 41.17 | 40.62 | 40.76 | 15,063,212 | -0.17(-0.42%) |
Jan 04, 2006 | 40.51 | 40.97 | 40.40 | 40.93 | 13,863,824 | +0.62(+1.54%) |
Jan 03, 2006 | 39.94 | 40.46 | 39.93 | 40.31 | 16,363,657 | +1.00(+2.55%) |
Dec 30, 2005 | 39.31 | 39.41 | 39.26 | 39.31 | 8,043,773 | -0.10(-0.25%) |
Dec 29, 2005 | 39.59 | 39.70 | 39.27 | 39.41 | 8,141,314 | -0.11(-0.28%) |
Dec 28, 2005 | 39.44 | 39.68 | 39.44 | 39.52 | 8,577,955 | +0.08(+0.20%) |
Dec 27, 2005 | 39.98 | 40.03 | 39.42 | 39.44 | 9,676,745 | -0.53(-1.33%) |
Dec 23, 2005 | 40.10 | 40.23 | 39.91 | 39.97 | 5,490,276 | -0.14(-0.34%) |
Dec 22, 2005 | 39.87 | 40.11 | 39.61 | 40.11 | 7,918,406 | +0.29(+0.72%) |
Dec 21, 2005 | 39.89 | 40.03 | 39.70 | 39.82 | 9,604,430 | +0.07(+0.16%) |
Dec 20, 2005 | 39.85 | 40.02 | 39.68 | 39.76 | 10,620,508 | -0.27(-0.67%) |
Dec 19, 2005 | 39.81 | 40.55 | 39.96 | 40.02 | 16,274,219 | +0.22(+0.54%) |
Dec 16, 2005 | 39.35 | 40.13 | 39.37 | 39.81 | 20,176,320 | +0.46(+1.16%) |
Dec 15, 2005 | 39.32 | 39.47 | 39.24 | 39.35 | 10,613,934 | +0.03(+0.08%) |
Dec 14, 2005 | 39.51 | 39.56 | 39.28 | 39.32 | 15,592,808 | -0.09(-0.23%) |
Dec 13, 2005 | 39.33 | 39.57 | 39.24 | 39.41 | 19,546,890 | +0.07(+0.17%) |
Dec 12, 2005 | 39.34 | 39.42 | 39.25 | 39.34 | 12,171,074 | +0.03(+0.08%) |
Dec 09, 2005 | 39.24 | 39.47 | 39.23 | 39.31 | 12,435,108 | +0.01(+0.03%) |
Dec 08, 2005 | 39.27 | 39.74 | 39.16 | 39.30 | 15,915,702 | +0.03(+0.07%) |
Dec 07, 2005 | 39.50 | 39.54 | 39.09 | 39.27 | 21,964,776 | -0.28(-0.71%) |
Dec 06, 2005 | 40.06 | 40.06 | 39.51 | 39.55 | 22,646,188 | -0.38(-0.95%) |
Dec 05, 2005 | 39.90 | 40.55 | 39.72 | 39.93 | 33,553,508 | -0.10(-0.26%) |
Dec 02, 2005 | 40.30 | 40.42 | 40.03 | 40.04 | 10,423,744 | -0.31(-0.78%) |
Dec 01, 2005 | 40.46 | 40.59 | 40.31 | 40.35 | 10,646,345 | -0.04(-0.10%) |
Nov 30, 2005 | 40.87 | 40.97 | 40.37 | 40.39 | 11,760,576 | -0.16(-0.40%) |
Nov 29, 2005 | 41.08 | 41.08 | 40.53 | 40.55 | 13,172,934 | -0.26(-0.64%) |
Nov 28, 2005 | 41.04 | 41.17 | 40.68 | 40.81 | 19,414,184 | +0.16(+0.40%) |
Nov 25, 2005 | 40.62 | 40.78 | 40.52 | 40.65 | 7,788,148 | +0.31(+0.78%) |
Nov 23, 2005 | 40.19 | 40.45 | 40.10 | 40.34 | 11,744,523 | +0.04(+0.10%) |
Nov 22, 2005 | 40.37 | 40.42 | 40.00 | 40.30 | 16,245,018 | -0.25(-0.61%) |
Nov 21, 2005 | 40.91 | 40.91 | 40.36 | 40.55 | 16,770,027 | -0.37(-0.90%) |
Nov 18, 2005 | 41.43 | 41.71 | 40.78 | 40.91 | 17,881,354 | -0.52(-1.25%) |
Nov 17, 2005 | 41.61 | 41.64 | 41.25 | 41.43 | 16,200,222 | +0.06(+0.14%) |
Nov 16, 2005 | 41.72 | 41.72 | 40.98 | 41.37 | 23,190,918 | +0.27(+0.67%) |
Nov 15, 2005 | 40.80 | 41.53 | 40.46 | 41.10 | 57,467,884 | +1.52(+3.83%) |
Nov 14, 2005 | 39.94 | 39.98 | 39.53 | 39.58 | 13,609,728 | -0.27(-0.67%) |
Nov 11, 2005 | 40.06 | 40.15 | 39.85 | 39.85 | 9,023,770 | -0.32(-0.80%) |
Nov 10, 2005 | 39.91 | 40.29 | 39.63 | 40.17 | 9,368,986 | +0.26(+0.64%) |
Nov 09, 2005 | 39.85 | 40.16 | 39.63 | 39.91 | 10,794,339 | +0.16(+0.41%) |
Nov 08, 2005 | 39.87 | 40.03 | 39.66 | 39.75 | 11,304,059 | -0.43(-1.07%) |
Nov 07, 2005 | 39.57 | 40.28 | 39.38 | 40.18 | 14,927,144 | +0.36(+0.90%) |
Nov 04, 2005 | 40.03 | 40.11 | 39.24 | 39.82 | 23,297,328 | -0.21(-0.52%) |
Nov 03, 2005 | 40.10 | 40.26 | 39.87 | 40.03 | 25,951,116 | -0.07(-0.16%) |
Nov 02, 2005 | 40.46 | 41.01 | 39.93 | 40.10 | 24,044,938 | -0.39(-0.97%) |